$61.31 +0.18 (%) Masimo Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
12/2/201661.0461.6060.8861.31306,390
12/1/201661.9462.2560.6261.13398,347
11/30/201662.2462.4161.5861.87408,858
11/29/201661.9962.4961.8762.14297,312
11/28/201662.3462.6061.6361.77275,582
11/25/201662.1062.6261.9962.60126,780
11/23/201661.7962.2961.4062.09229,396
11/22/201662.0062.0060.9961.78385,882
11/21/201661.9762.2561.4861.99504,352
11/18/201661.9162.0061.2261.91337,817
11/17/201662.0062.1561.6461.70647,203
11/16/201661.2861.9361.1661.66298,908
11/15/201660.5661.7160.0461.28335,872
11/14/201661.2561.9660.1460.41543,943
11/11/201661.2262.0060.6961.17411,623
11/10/201661.8961.9960.2960.98311,703
11/9/201660.2061.1859.2661.03345,813
11/8/201659.7160.8959.1860.40227,192
11/7/201658.3560.6457.3160.47770,301
11/4/201657.9258.6657.0757.18403,505
11/3/201659.2559.2556.8757.60796,098
11/2/201654.4854.7353.7854.35583,308
11/1/201655.0055.4553.8354.61593,643
10/31/201656.1556.1554.6855.00708,293
10/28/201655.9057.1655.5756.30410,120
10/27/201656.6156.9256.0156.13423,266
10/26/201658.4358.6455.9156.47667,825
10/25/201659.5759.8158.3958.58287,280
10/24/201658.9759.9558.9759.57248,863
10/21/201658.8859.3958.5058.96194,203
10/20/201658.8959.4158.6159.26214,822
10/19/201659.3259.3658.6359.09185,415
10/18/201659.6259.7059.0159.08280,142
10/17/201658.2359.0958.2358.89230,044
10/14/201658.7658.9258.1958.44146,189
10/13/201658.5358.9458.0958.44140,104
10/12/201658.8259.2857.9958.92248,091
10/11/201660.2760.2758.3058.66294,002
10/10/201660.0060.8159.9360.36552,014
10/7/201659.8760.2059.5259.97338,605
10/6/201659.9360.2159.1959.85356,981
10/5/201659.2159.8959.0959.67144,558
10/4/201660.0160.2458.9659.24203,886
10/3/201659.1660.0458.7360.00363,932
9/30/201658.8959.8058.5559.49257,973
9/29/201659.6659.6658.2258.58320,541
9/28/201659.6459.8459.2759.82156,684
9/27/201659.3160.0558.8859.63218,637
9/26/201659.6559.7359.0659.16169,441
9/23/201660.2060.2759.6059.77243,180
9/22/201659.9360.5259.8160.32307,193
9/21/201659.6159.9058.8759.85168,602
9/20/201660.2260.4659.2559.31196,598
9/19/201659.7560.0559.3959.84338,098
9/16/201658.8359.6258.5959.34632,796
9/15/201657.0958.6657.0958.62187,021
9/14/201657.5757.9857.3057.37305,473
9/13/201658.4258.4657.0057.31216,208
9/12/201657.1158.4156.7958.40288,497
9/9/201658.9458.9457.5257.54267,122
9/8/201659.8059.9559.2859.31245,351
9/7/201659.7360.0259.5059.95393,088
9/6/201660.0060.0059.2859.54280,308
9/2/201659.5059.9059.1359.90269,460
9/1/201659.3559.5058.6359.43266,091
8/31/201659.1759.3258.7159.14408,684
8/30/201659.4559.7558.9458.99264,824
8/29/201659.2659.7258.6359.65425,630
8/26/201657.7859.0857.7258.97530,190
8/25/201657.9158.3657.3757.88461,293
8/24/201658.4658.7657.9058.01274,089
8/23/201658.2358.8958.2358.64308,688
8/22/201657.8258.7057.5258.31308,899
8/19/201658.0058.2157.7858.01280,082
8/18/201658.1458.6658.0058.30367,009
8/17/201658.6158.8857.8057.99313,155
8/16/201659.0059.0058.3658.78295,523
8/15/201658.5259.7258.4759.03550,897
8/12/201658.1158.6157.7358.24404,434
8/11/201657.8858.4457.6858.12485,602
8/10/201657.2657.9857.2657.63452,940
8/9/201655.8157.5555.8157.32487,543
8/8/201656.1556.2555.6955.72273,874
8/5/201657.8658.3455.7055.98585,288
8/4/201655.0059.1854.9757.431,246,180
8/3/201652.5553.3152.0753.18558,083
8/2/201653.1653.1652.4452.54225,086
8/1/201653.0753.6652.8652.93302,291
7/29/201652.3753.2252.0452.97317,770
7/28/201652.3153.0952.3152.58203,472
7/27/201652.2752.4551.6752.23208,874
7/26/201651.5352.0651.4752.06239,181
7/25/201651.9352.2851.1051.50306,961
7/22/201652.2852.2851.6251.80274,596
7/21/201653.0553.9452.1052.42254,775
7/20/201653.1753.9752.9852.98419,039
7/19/201652.6952.9552.6252.91186,224
7/18/201652.7853.1952.6352.63205,563
7/15/201652.9653.0352.3452.47170,515
7/14/201653.1553.8052.6152.64299,439
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center